Bangkok Ranch PCL (BKK:BR)
Thailand · Delayed Price · Currency is THB 1.650
-0.010 (-0.60%)
Oct 28, 2025, 4:37 PM ICT
Bangkok Ranch PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 66,548 |
| Oct 27, 2025 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -1.78% | 83,436 |
| Oct 24, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | - | 36,510 |
| Oct 22, 2025 | 1.68 | 1.69 | 1.65 | 1.69 | 1.69 | - | 161,212 |
| Oct 21, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 28,411 |
| Oct 20, 2025 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | - | 138,904 |
| Oct 17, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 2,700 |
| Oct 16, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 39,100 |
| Oct 15, 2025 | 1.69 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 194,800 |
| Oct 14, 2025 | 1.77 | 1.78 | 1.67 | 1.71 | 1.71 | -3.39% | 593,309 |
| Oct 10, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | 160,712 |
| Oct 9, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 209,600 |
| Oct 8, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | - | 191,800 |
| Oct 7, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 140,200 |
| Oct 6, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 175,613 |
| Oct 3, 2025 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -1.12% | 339,110 |
| Oct 2, 2025 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 385,700 |
| Oct 1, 2025 | 1.83 | 1.84 | 1.76 | 1.80 | 1.80 | -1.64% | 800,400 |
| Sep 30, 2025 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | -0.54% | 384,200 |
| Sep 29, 2025 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | - | 121,312 |
| Sep 26, 2025 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | - | 314,000 |
| Sep 25, 2025 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | 0.55% | 322,100 |
| Sep 24, 2025 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 1.67% | 379,610 |
| Sep 23, 2025 | 1.86 | 1.86 | 1.78 | 1.80 | 1.80 | -3.23% | 1,216,912 |
| Sep 22, 2025 | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | 2.20% | 794,700 |
| Sep 19, 2025 | 1.80 | 1.83 | 1.80 | 1.82 | 1.82 | 1.11% | 476,301 |
| Sep 18, 2025 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | - | 946,024 |
| Sep 17, 2025 | 1.73 | 1.81 | 1.73 | 1.80 | 1.80 | 4.65% | 2,857,424 |
| Sep 16, 2025 | 1.67 | 1.73 | 1.66 | 1.72 | 1.72 | 4.24% | 3,247,404 |
| Sep 15, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 3.12% | 1,894,950 |
| Sep 12, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | - | 169,300 |
| Sep 11, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | 0.63% | 149,200 |
| Sep 10, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 375,811 |
| Sep 9, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | - | 254,500 |
| Sep 8, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 233,500 |
| Sep 5, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | - | 455,600 |
| Sep 4, 2025 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | - | 334,500 |
| Sep 3, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 107,500 |
| Sep 2, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | 200,700 |
| Sep 1, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 79,100 |
| Aug 29, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 87,500 |
| Aug 28, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 206,300 |
| Aug 27, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 0.63% | 217,300 |
| Aug 26, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.25% | 32,600 |
| Aug 25, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 245,100 |
| Aug 22, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 80,801 |
| Aug 21, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 174,200 |
| Aug 20, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 72,304 |
| Aug 19, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 319,400 |
| Aug 18, 2025 | 1.59 | 1.61 | 1.57 | 1.57 | 1.57 | -0.63% | 172,003 |